Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiangxi Copper Co. Ltd (OP: JIXAY )

N/A UNCHANGED
Last Price Updated: 11:14 AM EDT, Mar 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2014 67.89 67.89 67.89 17 +1.09(+1.63%)
Mar 28, 2014 66.39 66.80 66.39 66.80 0 +3.79(+6.01%)
Mar 26, 2014 63.01 63.01 63.01 78 -2.50(-3.82%)
Mar 25, 2014 64.87 65.56 64.87 65.51 1,459 +1.22(+1.90%)
Mar 24, 2014 64.26 64.29 64.26 64.29 485 -0.46(-0.71%)
Mar 21, 2014 64.16 64.75 64.16 64.75 550 +2.65(+4.27%)
Mar 18, 2014 62.10 62.10 62.10 62.10 2 -1.81(-2.83%)
Mar 17, 2014 62.92 63.91 62.92 63.91 744 +1.64(+2.63%)
Mar 14, 2014 62.27 62.27 62.27 62.27 0 +0.87(+1.42%)
Mar 13, 2014 62.00 62.00 61.40 61.40 9,250 -4.33(-6.59%)
Mar 07, 2014 65.73 65.73 65.73 50 -2.92(-4.25%)
Mar 03, 2014 68.65 68.65 68.65 0 -0.99(-1.42%)
Feb 26, 2014 69.64 69.64 69.64 69.64 0 -2.54(-3.52%)
Feb 20, 2014 72.18 72.18 72.18 0 -2.09(-2.81%)
Feb 14, 2014 74.27 74.27 74.27 54 +0.57(+0.77%)
Feb 11, 2014 73.70 73.70 73.70 0 +2.05(+2.86%)
Feb 06, 2014 71.65 71.65 71.65 3 +0.22(+0.31%)
Feb 04, 2014 71.43 71.43 71.43 0 +0.93(+1.32%)
Feb 03, 2014 71.87 71.87 70.50 70.50 708 -0.88(-1.23%)
Jan 31, 2014 71.38 71.38 71.38 71.38 0 -0.32(-0.45%)
Jan 30, 2014 71.79 71.79 71.70 71.70 300 +1.06(+1.50%)
Jan 29, 2014 70.64 70.64 70.64 70.64 228 -0.76(-1.06%)
Jan 27, 2014 71.40 71.40 71.40 71.40 1 -0.30(-0.42%)
Jan 24, 2014 71.70 71.70 71.70 71.70 0 -0.15(-0.21%)
Jan 23, 2014 71.85 71.85 71.85 71.85 200 +0.51(+0.71%)
Jan 21, 2014 71.34 71.34 71.34 81 +0.34(+0.48%)
Jan 16, 2014 71.00 71.00 71.00 0 -0.04(-0.06%)
Jan 14, 2014 71.04 71.04 71.04 71.04 0 +1.64(+2.36%)
Jan 13, 2014 69.40 69.40 69.40 69.40 348 -0.26(-0.37%)
Jan 10, 2014 69.66 69.66 69.66 69.66 161 -1.26(-1.78%)
Jan 08, 2014 70.92 70.92 70.92 0 +1.12(+1.60%)
Jan 06, 2014 69.80 69.80 69.80 0 -0.91(-1.29%)
Dec 23, 2013 70.71 70.71 70.71 0 -0.25(-0.35%)
Dec 20, 2013 70.96 70.96 70.96 70.96 0 -0.94(-1.31%)
Dec 13, 2013 71.90 71.90 71.90 63 -0.09(-0.13%)
Dec 12, 2013 71.99 71.99 71.99 71.99 300 -0.31(-0.43%)
Dec 11, 2013 72.61 72.61 72.30 72.30 310 -2.96(-3.93%)
Dec 09, 2013 75.26 75.26 75.26 7 -1.32(-1.72%)
Dec 06, 2013 76.27 76.58 76.27 76.58 722 +0.58(+0.76%)
Dec 03, 2013 76.00 76.00 76.00 0 -0.29(-0.38%)
Nov 27, 2013 76.29 76.29 76.29 76.29 0 +0.09(+0.12%)
Nov 22, 2013 76.20 76.20 76.20 0 -0.28(-0.37%)
Nov 19, 2013 76.48 76.48 76.48 0 -2.21(-2.81%)
Nov 18, 2013 78.11 78.69 78.11 78.69 400 +2.26(+2.96%)
Nov 15, 2013 74.89 76.45 74.73 76.43 1,254 +2.34(+3.16%)
Nov 14, 2013 74.09 74.09 74.09 74.09 254 +0.49(+0.67%)
Nov 12, 2013 73.79 73.79 73.60 73.60 300 -1.05(-1.41%)
Nov 11, 2013 74.75 74.75 74.65 74.65 400 -0.21(-0.28%)
Nov 08, 2013 74.50 74.86 74.50 74.86 550 -1.15(-1.51%)
Oct 30, 2013 76.01 76.01 76.01 0 +3.01(+4.12%)
Oct 29, 2013 73.08 73.08 72.76 73.00 1,836 -3.18(-4.17%)
Oct 22, 2013 76.18 76.18 76.18 0 -1.82(-2.33%)
Oct 10, 2013 78.00 78.00 78.00 0 +2.57(+3.41%)
Oct 08, 2013 75.43 75.43 75.43 0 -0.97(-1.27%)
Oct 07, 2013 76.40 76.40 76.40 76.40 100 -0.22(-0.29%)
Oct 02, 2013 76.62 76.62 76.62 76.62 0 -2.88(-3.62%)
Oct 01, 2013 79.36 79.50 79.36 79.50 754 -3.37(-4.07%)
Sep 24, 2013 82.87 82.87 82.87 82.87 0 -1.17(-1.39%)
Sep 23, 2013 83.97 84.04 83.22 84.04 556 -0.04(-0.05%)
Sep 20, 2013 84.08 84.08 84.08 84.08 100 -1.14(-1.34%)
Sep 19, 2013 85.22 85.22 85.22 85.22 200 +3.62(+4.44%)
Sep 17, 2013 81.60 81.60 81.60 0 -1.62(-1.95%)
Sep 13, 2013 83.22 83.22 83.22 83.22 0 -2.55(-2.97%)
Sep 12, 2013 86.05 86.05 85.77 85.77 700 +0.19(+0.22%)
Sep 11, 2013 84.79 85.58 84.79 85.58 366 +1.08(+1.28%)
Sep 10, 2013 83.00 84.50 83.00 84.50 300 +2.00(+2.42%)
Sep 09, 2013 82.50 82.50 82.50 82.50 200 +1.65(+2.04%)
Sep 06, 2013 80.85 80.85 80.85 80.85 300 -0.33(-0.41%)
Sep 05, 2013 81.18 81.18 81.18 81.18 300 +0.25(+0.31%)
Sep 04, 2013 81.18 81.18 80.93 80.93 300 +2.18(+2.77%)
Sep 03, 2013 79.49 79.49 78.75 78.75 815 +2.45(+3.21%)
Aug 30, 2013 76.30 76.30 76.30 76.30 200 -0.96(-1.24%)
Aug 29, 2013 77.61 77.61 77.26 77.26 770 -0.16(-0.21%)
Aug 28, 2013 77.42 77.42 77.42 77.42 100 -1.37(-1.74%)
Aug 22, 2013 78.79 78.79 78.79 0 +2.47(+3.24%)
Aug 21, 2013 76.70 76.70 76.31 76.32 500 -0.93(-1.20%)
Aug 20, 2013 77.16 77.25 77.16 77.25 435 -2.25(-2.83%)
Aug 19, 2013 79.68 79.81 79.50 79.50 600 +0.98(+1.25%)
Aug 15, 2013 78.52 78.52 78.52 0 -0.50(-0.63%)
Aug 13, 2013 79.02 79.02 79.02 79.02 0 +5.24(+7.10%)
Aug 09, 2013 73.78 73.78 73.78 0 +3.38(+4.80%)
Aug 08, 2013 70.17 70.40 70.17 70.40 597 +0.12(+0.17%)
Aug 02, 2013 70.28 70.28 70.28 0 +3.14(+4.68%)
Jul 31, 2013 67.14 67.14 67.14 0 -2.91(-4.15%)
Jul 29, 2013 70.05 70.05 70.05 0 +0.15(+0.21%)
Jul 24, 2013 69.90 69.90 69.90 0 +1.61(+2.36%)
Jul 23, 2013 68.29 68.29 68.29 68.29 115 +3.35(+5.16%)
Jul 22, 2013 64.92 65.66 64.92 64.94 858 -0.73(-1.11%)
Jul 18, 2013 65.67 65.67 65.67 0 +0.45(+0.69%)
Jul 16, 2013 65.22 65.22 65.22 65.22 0 +0.05(+0.08%)
Jul 12, 2013 65.17 65.17 65.17 0 -1.08(-1.63%)
Jul 11, 2013 65.75 66.25 65.75 66.25 454 +4.77(+7.76%)
Jul 10, 2013 61.90 61.90 61.44 61.48 400 -2.42(-3.79%)
Jul 09, 2013 63.90 63.90 63.90 63.90 269 +0.54(+0.85%)
Jul 05, 2013 63.36 63.36 63.36 63.36 0 -2.49(-3.78%)
Jul 02, 2013 65.85 65.85 65.85 0 -1.05(-1.57%)
Jun 28, 2013 66.90 66.90 66.90 0 -1.04(-1.53%)
Jun 25, 2013 67.94 67.94 67.94 0 -1.31(-1.89%)
Jun 24, 2013 69.28 69.28 68.75 69.25 1,593 -4.15(-5.65%)
Jun 21, 2013 73.60 73.60 73.12 73.40 4,288 +2.26(+3.18%)
Jun 20, 2013 72.55 72.55 71.14 71.14 1,103 -4.58(-6.05%)
Jun 19, 2013 75.81 76.15 75.72 75.72 1,414 -0.64(-0.84%)
Jun 18, 2013 75.68 76.36 75.68 76.36 1,058 -1.22(-1.57%)
Jun 17, 2013 77.58 77.58 75.92 77.58 1,003 +2.39(+3.18%)
Jun 14, 2013 77.35 77.35 75.19 75.19 502 -2.57(-3.31%)
Jun 13, 2013 78.13 78.13 77.11 77.76 1,320 +1.33(+1.74%)
Jun 12, 2013 76.43 76.43 76.43 76.43 102 -0.92(-1.19%)
Jun 11, 2013 77.35 77.35 77.35 77.35 100 -1.83(-2.31%)
Jun 07, 2013 79.18 79.18 79.18 0 +0.58(+0.74%)
Jun 06, 2013 78.60 78.60 78.60 78.60 142 -1.20(-1.50%)
Jun 05, 2013 79.80 79.80 79.80 79.80 100 +1.10(+1.40%)
Jun 04, 2013 79.27 79.27 78.70 78.70 400 -0.95(-1.19%)
Jun 03, 2013 79.08 79.65 79.07 79.65 635 +2.87(+3.74%)
May 31, 2013 77.49 77.90 76.78 76.78 1,500 -1.60(-2.04%)
May 29, 2013 78.38 78.38 78.38 0 -1.42(-1.78%)
May 28, 2013 79.83 79.83 79.80 79.80 340 +0.95(+1.20%)
May 23, 2013 78.85 78.85 78.85 0 -2.10(-2.59%)
May 22, 2013 82.14 82.14 80.95 80.95 1,700 +1.45(+1.82%)
May 20, 2013 79.50 79.50 79.50 0 +0.25(+0.32%)
May 16, 2013 79.25 79.25 79.25 79.25 0 -0.42(-0.53%)
May 15, 2013 79.69 79.69 79.67 79.67 300 -3.46(-4.16%)
May 13, 2013 83.13 83.13 83.13 83.13 100 -0.67(-0.80%)
May 10, 2013 83.80 83.80 83.80 83.80 200 -0.11(-0.13%)
May 08, 2013 83.91 83.91 83.91 0 +0.91(+1.10%)
May 07, 2013 83.00 83.00 83.00 83.00 100 +1.75(+2.15%)
May 06, 2013 81.39 81.39 80.92 81.25 3,913 +1.55(+1.94%)
May 03, 2013 78.89 79.70 78.89 79.70 1,035 +1.65(+2.11%)
Apr 29, 2013 78.05 78.05 78.05 0 -1.76(-2.21%)
Apr 26, 2013 79.81 79.81 79.81 79.81 134 -2.44(-2.97%)
Apr 25, 2013 82.00 82.25 82.00 82.25 1,013 +3.74(+4.76%)
Apr 24, 2013 78.00 78.52 78.00 78.51 1,313 +0.56(+0.72%)
Apr 23, 2013 77.65 77.95 77.65 77.95 2,000 -0.18(-0.23%)
Apr 22, 2013 77.63 78.50 77.63 78.13 1,167 -1.42(-1.79%)
Apr 19, 2013 78.93 79.55 78.74 79.55 1,450 +3.38(+4.44%)
Apr 18, 2013 76.45 76.55 76.17 76.17 735 -1.60(-2.06%)
Apr 17, 2013 78.00 78.00 77.77 77.77 400 -1.98(-2.48%)
Apr 16, 2013 79.75 79.75 79.75 79.75 100 +0.49(+0.62%)
Apr 15, 2013 80.62 80.62 79.26 79.26 700 -4.74(-5.64%)
Apr 12, 2013 84.05 84.05 84.00 84.00 300 -2.51(-2.90%)
Apr 11, 2013 86.51 86.51 86.51 86.51 105 -1.19(-1.36%)
Apr 10, 2013 87.19 87.70 87.19 87.70 364 +1.40(+1.62%)
Apr 09, 2013 85.95 86.30 85.95 86.30 800 +1.63(+1.93%)
Apr 08, 2013 84.57 84.67 84.57 84.67 400 +1.42(+1.71%)
Apr 05, 2013 83.02 83.25 82.69 83.25 2,188 -1.25(-1.48%)
Apr 04, 2013 84.85 84.85 84.37 84.50 1,425 +0.30(+0.36%)
Apr 03, 2013 85.46 85.46 84.20 84.20 840 -2.27(-2.63%)
Apr 02, 2013 86.47 86.47 86.47 86.47 271 -1.06(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.